Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 mag 2024 | 36,36 | 36,36 | 35,90 | 35,90 | 35,90 | 128.023 |
28 mag 2024 | 36,30 | 36,41 | 36,30 | 36,36 | 36,36 | 125.000 |
27 mag 2024 | 35,97 | 36,24 | 35,97 | 36,10 | 36,10 | 120.024 |
24 mag 2024 | 35,60 | 35,77 | 35,60 | 35,70 | 35,70 | 123.048 |
23 mag 2024 | 35,61 | 35,93 | 35,61 | 35,93 | 35,93 | 123.000 |
22 mag 2024 | 35,15 | 35,60 | 35,15 | 35,60 | 35,60 | 126.005 |
21 mag 2024 | 35,11 | 35,21 | 35,06 | 35,07 | 35,07 | 155.001 |
20 mag 2024 | 35,25 | 35,25 | 34,99 | 35,18 | 35,18 | 150.064 |
17 mag 2024 | 35,20 | 35,20 | 35,10 | 35,13 | 35,13 | 115.001 |
16 mag 2024 | 35,57 | 35,57 | 35,20 | 35,23 | 35,23 | 105.000 |
15 mag 2024 | 34,98 | 35,00 | 34,94 | 34,94 | 34,94 | 111.000 |
14 mag 2024 | 34,55 | 34,60 | 34,49 | 34,60 | 34,60 | 109.157 |
13 mag 2024 | 34,39 | 34,43 | 34,38 | 34,43 | 34,43 | 110.007 |
10 mag 2024 | 34,37 | 34,38 | 34,29 | 34,38 | 34,38 | 106.000 |
09 mag 2024 | 34,40 | 34,48 | 34,37 | 34,37 | 34,37 | 176.001 |
08 mag 2024 | 34,30 | 34,47 | 34,26 | 34,47 | 34,47 | 175.000 |
07 mag 2024 | 34,18 | 34,26 | 33,87 | 34,26 | 34,26 | 271.025 |
06 mag 2024 | 33,82 | 33,88 | 33,77 | 33,77 | 33,77 | 153.000 |
03 mag 2024 | 33,35 | 33,57 | 33,35 | 33,40 | 33,40 | 152.093 |
02 mag 2024 | 33,25 | 33,25 | 33,23 | 33,23 | 33,23 | 101.005 |
30 apr 2024 | 33,41 | 33,58 | 33,30 | 33,30 | 33,30 | 107.012 |
29 apr 2024 | 33,29 | 33,44 | 33,29 | 33,34 | 33,34 | 144.000 |
26 apr 2024 | 33,13 | 33,14 | 33,04 | 33,14 | 33,14 | 106.000 |
25 apr 2024 | 32,93 | 32,93 | 32,80 | 32,83 | 32,83 | 126.023 |
24 apr 2024 | 32,50 | 33,18 | 32,50 | 33,12 | 33,12 | 199.088 |
23 apr 2024 | 32,14 | 32,26 | 32,08 | 32,26 | 32,26 | 109.011 |
22 apr 2024 | 32,31 | 32,45 | 32,02 | 32,13 | 32,13 | 140.001 |
19 apr 2024 | 33,00 | 33,00 | 32,06 | 32,58 | 32,58 | 187.001 |
18 apr 2024 | 33,34 | 33,65 | 33,34 | 33,65 | 33,65 | 113.000 |
17 apr 2024 | 33,07 | 33,42 | 33,07 | 33,42 | 33,42 | 118.020 |
16 apr 2024 | 33,39 | 33,39 | 33,09 | 33,19 | 33,19 | 123.001 |
15 apr 2024 | 34,30 | 34,30 | 33,97 | 34,23 | 34,23 | 169.028 |
12 apr 2024 | 34,83 | 34,94 | 34,81 | 34,81 | 34,81 | 108.001 |
11 apr 2024 | 34,75 | 34,83 | 34,75 | 34,83 | 34,83 | 113.000 |
10 apr 2024 | 34,95 | 35,00 | 34,95 | 34,97 | 34,97 | 109.108 |
09 apr 2024 | 34,90 | 34,95 | 34,86 | 34,95 | 34,95 | 108.037 |
08 apr 2024 | 34,76 | 34,85 | 34,74 | 34,80 | 34,80 | 178.187 |
03 apr 2024 | 34,59 | 34,74 | 34,53 | 34,70 | 34,70 | 162.001 |
02 apr 2024 | 34,73 | 34,88 | 34,66 | 34,88 | 34,88 | 119.000 |
01 apr 2024 | 34,61 | 34,68 | 34,35 | 34,43 | 34,43 | 130.016 |
29 mar 2024 | 34,19 | 34,40 | 34,19 | 34,40 | 34,40 | 2.000 |
28 mar 2024 | 34,16 | 34,20 | 34,00 | 34,19 | 34,19 | 118.000 |
27 mar 2024 | 34,00 | 34,16 | 33,99 | 34,16 | 34,16 | 116.023 |
26 mar 2024 | 34,00 | 34,07 | 33,75 | 33,83 | 33,83 | 181.001 |
25 mar 2024 | 33,86 | 33,91 | 33,86 | 33,86 | 33,86 | 107.128 |
22 mar 2024 | 33,89 | 34,00 | 33,71 | 33,95 | 33,95 | 126.003 |
21 mar 2024 | 33,39 | 33,90 | 33,39 | 33,89 | 33,89 | 197.025 |
20 mar 2024 | 33,00 | 33,05 | 32,86 | 32,86 | 32,86 | 169.000 |
19 mar 2024 | 32,72 | 32,79 | 32,72 | 32,78 | 32,78 | 123.090 |
18 mar 2024 | 32,61 | 32,80 | 32,60 | 32,80 | 32,80 | 121.002 |
15 mar 2024 | 32,74 | 32,74 | 32,65 | 32,70 | 32,70 | 115.115 |
14 mar 2024 | 32,90 | 32,98 | 32,72 | 32,88 | 32,88 | 236.000 |
13 mar 2024 | 33,10 | 33,23 | 33,04 | 33,05 | 33,05 | 138.020 |
12 mar 2024 | 32,70 | 32,94 | 32,70 | 32,94 | 32,94 | 112.000 |
11 mar 2024 | 32,70 | 32,70 | 32,50 | 32,65 | 32,65 | 626.000 |
08 mar 2024 | 32,95 | 33,04 | 32,62 | 32,81 | 32,81 | 234.000 |
07 mar 2024 | 32,34 | 32,50 | 32,31 | 32,40 | 32,40 | 142.154 |
06 mar 2024 | 31,65 | 32,00 | 31,65 | 31,93 | 31,93 | 152.081 |
05 mar 2024 | 31,84 | 31,98 | 31,83 | 31,92 | 31,92 | 136.000 |
04 mar 2024 | 31,40 | 31,70 | 31,40 | 31,70 | 31,70 | 412.089 |
01 mar 2024 | 31,20 | 31,24 | 31,06 | 31,06 | 31,06 | 165.029 |
29 feb 2024 | 31,06 | 31,16 | 31,06 | 31,16 | 31,16 | 102.000 |
27 feb 2024 | 31,40 | 31,40 | 31,12 | 31,20 | 31,20 | 151.002 |
26 feb 2024 | 31,18 | 31,30 | 31,18 | 31,30 | 31,30 | 147.000 |
23 feb 2024 | 31,12 | 31,26 | 31,12 | 31,21 | 31,21 | 137.045 |
22 feb 2024 | 31,02 | 31,02 | 30,80 | 30,94 | 30,94 | 136.100 |
21 feb 2024 | 30,65 | 30,76 | 30,64 | 30,70 | 30,70 | 145.095 |
20 feb 2024 | 30,78 | 30,80 | 30,74 | 30,80 | 30,80 | 125.039 |
19 feb 2024 | 30,75 | 30,75 | 30,73 | 30,74 | 30,74 | 133.042 |
16 feb 2024 | 30,76 | 30,77 | 30,69 | 30,69 | 30,69 | 153.020 |
15 feb 2024 | 30,09 | 30,70 | 30,00 | 30,70 | 30,70 | 231.028 |
05 feb 2024 | 29,78 | 29,83 | 29,75 | 29,83 | 29,83 | 111.000 |
02 feb 2024 | 29,65 | 29,84 | 29,65 | 29,84 | 29,84 | 110.000 |
01 feb 2024 | 29,48 | 29,48 | 29,27 | 29,41 | 29,41 | 113.105 |
31 gen 2024 | 29,61 | 29,61 | 29,47 | 29,48 | 29,48 | 107.000 |
30 gen 2024 | 29,71 | 29,77 | 29,68 | 29,68 | 29,68 | 108.074 |
29 gen 2024 | 29,70 | 29,81 | 29,70 | 29,81 | 29,81 | 113.000 |
26 gen 2024 | 29,68 | 29,74 | 29,65 | 29,65 | 29,65 | 131.130 |
25 gen 2024 | 29,73 | 29,78 | 29,65 | 29,77 | 29,77 | 129.018 |
24 gen 2024 | 29,71 | 29,71 | 29,66 | 29,66 | 29,66 | 107.000 |
23 gen 2024 | 29,74 | 29,75 | 29,70 | 29,70 | 29,70 | 123.000 |
22 gen 2024 | 29,84 | 29,91 | 29,76 | 29,77 | 29,77 | 213.500 |
19 gen 2024 | 28,97 | 29,41 | 28,97 | 29,41 | 29,41 | 159.024 |
18 gen 2024 | 28,41 | 28,45 | 28,36 | 28,40 | 28,40 | 122.000 |
17 gen 2024 | 28,65 | 28,66 | 28,30 | 28,30 | 28,30 | 179.020 |
17 gen 2024 | 1.1 Dividendo |
16 gen 2024 | 29,96 | 30,01 | 29,84 | 29,94 | 28,84 | 154.000 |
15 gen 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 28,95 | - |
12 gen 2024 | 30,11 | 30,15 | 30,05 | 30,05 | 28,95 | 123.040 |
11 gen 2024 | 30,13 | 30,13 | 30,10 | 30,12 | 29,01 | 112.000 |
10 gen 2024 | 30,00 | 30,05 | 29,97 | 29,97 | 28,87 | 135.061 |
09 gen 2024 | 30,57 | 30,57 | 30,24 | 30,24 | 29,13 | 115.042 |
08 gen 2024 | 30,38 | 30,39 | 30,31 | 30,33 | 29,22 | 126.050 |
05 gen 2024 | 30,41 | 30,41 | 30,22 | 30,22 | 29,11 | 112.220 |
04 gen 2024 | 30,42 | 30,45 | 30,29 | 30,33 | 29,22 | 157.220 |
03 gen 2024 | 30,82 | 30,82 | 30,40 | 30,44 | 29,32 | 121.020 |
02 gen 2024 | 31,13 | 31,13 | 30,87 | 31,05 | 29,91 | 141.000 |
29 dic 2023 | 31,14 | 31,20 | 31,13 | 31,20 | 30,05 | 120.000 |
28 dic 2023 | 31,14 | 31,15 | 31,12 | 31,13 | 29,99 | 264.000 |
27 dic 2023 | 30,80 | 31,14 | 30,80 | 31,13 | 29,99 | 160.000 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...